5.92
+0.06(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.88 | 5.86 | 5.86 | 5.98 | 5.8 | 23.83M |
| August 15, 2025 | 5.84 | 5.91 | 5.91 | 5.95 | 5.84 | 14.79M |
| August 14, 2025 | 5.92 | 5.88 | 5.88 | 5.97 | 5.83 | 23.58M |
| August 13, 2025 | 6.11 | 5.92 | 5.92 | 6.11 | 5.9 | 28.43M |
| August 12, 2025 | 6.05 | 6.05 | 6.05 | 6.26 | 6 | 27.79M |
| August 11, 2025 | 6.04 | 6.04 | 6.04 | 6.07 | 5.94 | 24.5M |
| August 08, 2025 | 6.01 | 6.01 | 6.01 | 6.14 | 5.89 | 32.75M |
| August 07, 2025 | 5.87 | 6.04 | 6.04 | 6.12 | 5.83 | 48.08M |
| August 06, 2025 | 5.65 | 5.88 | 5.88 | 5.97 | 5.58 | 55.89M |
| August 05, 2025 | 5.55 | 5.69 | 5.69 | 5.8 | 5.51 | 60.53M |
| August 04, 2025 | 5.2 | 5.52 | 5.52 | 5.55 | 5.14 | 49.65M |
| August 01, 2025 | 5.15 | 5.22 | 5.22 | 5.27 | 5.14 | 31.43M |
| July 31, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.14 | 40.46M |
| July 30, 2025 | 5.41 | 5.29 | 5.29 | 5.41 | 5.17 | 83.61M |
| July 29, 2025 | 5.05 | 5.53 | 5.53 | 5.53 | 5.05 | 30.16M |
| July 28, 2025 | 5.22 | 5.03 | 5.03 | 5.32 | 4.96 | 50.4M |
| July 25, 2025 | 5.67 | 5.28 | 5.28 | 5.74 | 5.13 | 70.87M |
| July 24, 2025 | 5.41 | 5.61 | 5.61 | 5.63 | 5.41 | 43.43M |
| July 23, 2025 | 5.46 | 5.45 | 5.45 | 5.75 | 5.43 | 54.95M |
| July 22, 2025 | 5.45 | 5.51 | 5.51 | 5.6 | 5.38 | 46.81M |
| July 21, 2025 | 5.37 | 5.47 | 5.47 | 5.65 | 5.36 | 51.49M |
| July 18, 2025 | 5.44 | 5.48 | 5.48 | 5.55 | 5.33 | 82.65M |
| July 17, 2025 | 5.15 | 5.44 | 5.44 | 5.65 | 5.1 | 104.28M |
| July 16, 2025 | 4.86 | 5.14 | 5.14 | 5.17 | 4.86 | 40.77M |
| July 15, 2025 | 4.99 | 4.9 | 4.9 | 5 | 4.79 | 28.6M |
| July 14, 2025 | 4.93 | 5.01 | 5.01 | 5.07 | 4.9 | 34.12M |
| July 11, 2025 | 4.78 | 4.95 | 4.95 | 4.99 | 4.72 | 48.12M |
| July 10, 2025 | 4.71 | 4.76 | 4.76 | 4.76 | 4.7 | 13.01M |
| July 09, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.71 | 18.23M |
| July 08, 2025 | 4.69 | 4.71 | 4.71 | 4.72 | 4.67 | 11.45M |
| July 07, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.62 | 11.84M |
| July 04, 2025 | 4.71 | 4.65 | 4.65 | 4.71 | 4.64 | 12.41M |
| July 03, 2025 | 4.67 | 4.69 | 4.69 | 4.71 | 4.67 | 11.16M |
| July 02, 2025 | 4.72 | 4.69 | 4.69 | 4.73 | 4.67 | 13.4M |
| July 01, 2025 | 4.71 | 4.72 | 4.72 | 4.78 | 4.67 | 16.85M |
| June 30, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.69 | 18.06M |
| June 27, 2025 | 4.7 | 4.73 | 4.73 | 4.8 | 4.7 | 21.78M |
| June 26, 2025 | 4.68 | 4.68 | 4.68 | 4.78 | 4.66 | 28.66M |
| June 25, 2025 | 4.7 | 4.7 | 4.7 | 4.81 | 4.64 | 56.51M |
| June 24, 2025 | 4.79 | 4.77 | 4.77 | 5.01 | 4.75 | 83.13M |
| June 23, 2025 | 4.4 | 4.55 | 4.55 | 4.57 | 4.39 | 16.91M |
| June 20, 2025 | 4.52 | 4.43 | 4.43 | 4.54 | 4.42 | 17.94M |
| June 19, 2025 | 4.6 | 4.51 | 4.51 | 4.67 | 4.49 | 31.31M |
| June 18, 2025 | 4.74 | 4.59 | 4.59 | 4.78 | 4.57 | 38.91M |
| June 17, 2025 | 4.81 | 4.79 | 4.79 | 4.92 | 4.73 | 29.37M |
| June 16, 2025 | 4.69 | 4.81 | 4.81 | 4.84 | 4.6 | 36.49M |
| June 13, 2025 | 4.88 | 4.74 | 4.74 | 4.91 | 4.68 | 52.94M |
| June 12, 2025 | 4.7 | 4.94 | 4.94 | 5.09 | 4.68 | 85.29M |
| June 11, 2025 | 4.7 | 4.74 | 4.74 | 4.84 | 4.7 | 40.95M |
| June 10, 2025 | 4.74 | 4.68 | 4.68 | 4.77 | 4.62 | 40.56M |
| June 09, 2025 | 4.7 | 4.74 | 4.74 | 4.76 | 4.67 | 35.4M |
| June 06, 2025 | 4.85 | 4.69 | 4.69 | 4.9 | 4.68 | 57.07M |
| June 05, 2025 | 4.91 | 4.84 | 4.84 | 4.99 | 4.77 | 92.44M |
| June 04, 2025 | 5.25 | 4.96 | 4.96 | 5.3 | 4.96 | 146.51M |
| June 03, 2025 | 5.11 | 5.51 | 5.51 | 5.83 | 5 | 205.94M |
| May 30, 2025 | 5.14 | 5.3 | 5.3 | 5.3 | 5.01 | 118.86M |
| May 29, 2025 | 4.36 | 4.82 | 4.82 | 4.82 | 4.36 | 43.92M |
| May 28, 2025 | 4.39 | 4.38 | 4.38 | 4.47 | 4.36 | 8.61M |
| May 27, 2025 | 4.35 | 4.4 | 4.4 | 4.45 | 4.33 | 10.92M |
| May 26, 2025 | 4.29 | 4.36 | 4.36 | 4.4 | 4.28 | 9.27M |